Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

345.43 -1.06 (-0.31%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1621 1639 1594 1634 38,040 +9.57(+0.59%)
Oct 29, 2020 1626 1648 1622 1625 37,300 +0.14(+0.01%)
Oct 28, 2020 1635 1657 1612 1625 45,560 -30.12(-1.82%)
Oct 27, 2020 1671 1672 1638 1655 47,648 -27.75(-1.65%)
Oct 26, 2020 1787 1787 1674 1683 42,431 -117.36(-6.52%)
Oct 23, 2020 1874 1874 1781 1800 36,027 -70.87(-3.79%)
Oct 22, 2020 1803 1898 1803 1871 75,724 +80.22(+4.48%)
Oct 21, 2020 1704 1813 1704 1791 73,195 +91.35(+5.38%)
Oct 20, 2020 1692 1727 1688 1699 42,735 +13.61(+0.81%)
Oct 19, 2020 1724 1728 1686 1686 46,949 -27.24(-1.59%)
Oct 16, 2020 1738 1753 1713 1713 41,643 -22.01(-1.27%)
Oct 15, 2020 1719 1741 1719 1735 33,539 -15.77(-0.90%)
Oct 14, 2020 1772 1795 1746 1751 26,003 -14.14(-0.80%)
Oct 13, 2020 1731 1782 1702 1765 42,189 +29.56(+1.70%)
Oct 12, 2020 1744 1744 1710 1735 29,971 +2.66(+0.15%)
Oct 09, 2020 1738 1738 1718 1733 22,887 +5.41(+0.31%)
Oct 08, 2020 1758 1760 1716 1727 38,518 -18.59(-1.06%)
Oct 07, 2020 1753 1773 1733 1746 28,783 +4.52(+0.26%)
Oct 06, 2020 1745 1752 1723 1741 36,093 +6.96(+0.40%)
Oct 05, 2020 1761 1774 1729 1734 50,993 -3.42(-0.20%)
Oct 02, 2020 1739 1748 1717 1738 39,947 -9.39(-0.54%)
Oct 01, 2020 1785 1786 1736 1747 55,407 -32.27(-1.81%)
Sep 30, 2020 1697 1783 1697 1779 84,158 +75.90(+4.46%)
Sep 29, 2020 1699 1746 1699 1703 56,024 +39.94(+2.40%)
Sep 28, 2020 1671 1681 1650 1664 36,661 +5.42(+0.33%)
Sep 25, 2020 1593 1682 1592 1658 38,358 +54.61(+3.41%)
Sep 24, 2020 1626 1626 1599 1603 22,939 -31.95(-1.95%)
Sep 23, 2020 1658 1663 1631 1635 29,226 -24.93(-1.50%)
Sep 22, 2020 1644 1670 1644 1660 29,649 +31.04(+1.91%)
Sep 21, 2020 1606 1641 1606 1629 25,582 -5.46(-0.33%)
Sep 18, 2020 1672 1685 1614 1635 98,332 -36.81(-2.20%)
Sep 17, 2020 1699 1722 1665 1672 37,518 -51.79(-3.01%)
Sep 16, 2020 1744 1751 1714 1723 17,427 -6.49(-0.38%)
Sep 15, 2020 1709 1734 1702 1730 38,205 +31.46(+1.85%)
Sep 14, 2020 1689 1711 1687 1698 22,878 +23.84(+1.42%)
Sep 11, 2020 1689 1707 1654 1675 34,437 -12.93(-0.77%)
Sep 10, 2020 1721 1741 1687 1687 31,326 -32.10(-1.87%)
Sep 09, 2020 1705 1747 1705 1720 32,705 +28.17(+1.67%)
Sep 08, 2020 1715 1740 1691 1691 39,068 -49.78(-2.86%)
Sep 04, 2020 1793 1793 1716 1741 44,928 -38.77(-2.18%)
Sep 03, 2020 1733 1797 1733 1780 56,110 +33.58(+1.92%)
Sep 02, 2020 1737 1764 1735 1746 41,044 +15.55(+0.90%)
Sep 01, 2020 1736 1740 1715 1731 36,078 -5.94(-0.34%)
Aug 31, 2020 1749 1757 1716 1737 48,110 -14.87(-0.85%)
Aug 28, 2020 1774 1795 1748 1752 29,457 -11.50(-0.65%)
Aug 27, 2020 1713 1774 1713 1763 51,971 +62.08(+3.65%)
Aug 26, 2020 1720 1736 1690 1701 35,638 -25.48(-1.48%)
Aug 25, 2020 1746 1757 1723 1727 35,359 -11.56(-0.67%)
Aug 24, 2020 1735 1743 1719 1738 28,686 +14.57(+0.85%)
Aug 21, 2020 1738 1750 1709 1724 47,577 -28.68(-1.64%)
Aug 20, 2020 1749 1769 1746 1752 36,416 -16.00(-0.90%)
Aug 19, 2020 1812 1812 1761 1768 34,411 -34.20(-1.90%)
Aug 18, 2020 1830 1845 1795 1802 24,388 -17.10(-0.94%)
Aug 17, 2020 1778 1845 1778 1820 50,430 +56.94(+3.23%)
Aug 14, 2020 1780 1802 1760 1763 26,101 -14.74(-0.83%)
Aug 13, 2020 1755 1788 1740 1777 36,700 +19.53(+1.11%)
Aug 12, 2020 1781 1795 1755 1758 27,480 -0.86(-0.05%)
Aug 11, 2020 1810 1822 1757 1759 32,607 -41.32(-2.30%)
Aug 10, 2020 1805 1809 1778 1800 33,528 -1.98(-0.11%)
Aug 07, 2020 1757 1810 1757 1802 62,283 +70.61(+4.08%)
Aug 06, 2020 1714 1745 1704 1731 42,123 -0.38(-0.02%)
Aug 05, 2020 1742 1742 1692 1732 45,678 -11.55(-0.66%)
Aug 04, 2020 1746 1772 1723 1743 38,846 -12.00(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.